鸿富瀚 sz.301086
247.97
+4.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 64.51 | 72.50 | 63.80 | 68.60 | +2.39% | 5.37 | 16.38% |
| 2025-08-18 | 57.71 | 67.49 | 57.48 | 67.00 | +18.19% | 5.53 | 18.20% |
| 2025-08-15 | 55.48 | 57.29 | 55.18 | 56.69 | +2.35% | 1.91 | 7.14% |
| 2025-08-14 | 57.89 | 58.75 | 54.73 | 55.39 | -4.04% | 2.89 | 10.87% |
| 2025-08-13 | 58.00 | 59.90 | 57.58 | 57.72 | -2.86% | 3.48 | 12.54% |
| 2025-08-12 | 57.00 | 60.10 | 55.10 | 59.42 | +6.66% | 3.53 | 12.79% |
| 2025-08-11 | 53.39 | 55.80 | 52.88 | 55.71 | +3.74% | 2.23 | 8.65% |
| 2025-08-08 | 53.40 | 54.80 | 52.00 | 53.70 | -1.03% | 1.82 | 7.23% |
| 2025-08-07 | 52.00 | 55.46 | 51.88 | 54.26 | +3.57% | 2.86 | 11.22% |
| 2025-08-06 | 51.00 | 55.47 | 50.59 | 52.39 | +4.84% | 2.74 | 10.89% |
| 2025-08-05 | 48.17 | 50.50 | 47.89 | 49.97 | +4.19% | 1.23 | 5.25% |
| 2025-08-04 | 46.68 | 47.98 | 46.56 | 47.96 | +2.04% | 0.47 | 2.11% |
| 2025-08-01 | 47.07 | 47.46 | 46.71 | 47.00 | +0.13% | 0.35 | 1.56% |
| 2025-07-31 | 47.25 | 48.16 | 46.64 | 46.94 | -0.68% | 0.64 | 2.84% |
| 2025-07-30 | 47.40 | 47.76 | 46.98 | 47.26 | -0.30% | 0.54 | 2.39% |
| 2025-07-29 | 47.07 | 47.45 | 46.65 | 47.40 | +0.72% | 0.47 | 2.10% |
| 2025-07-28 | 46.87 | 47.17 | 46.38 | 47.06 | +1.01% | 0.42 | 1.87% |
| 2025-07-25 | 45.91 | 47.03 | 45.66 | 46.59 | +1.81% | 0.46 | 2.11% |
| 2025-07-24 | 45.66 | 46.11 | 45.58 | 45.76 | +0.24% | 0.27 | 1.25% |
| 2025-07-23 | 46.03 | 47.00 | 45.52 | 45.65 | -0.85% | 0.38 | 1.75% |